KissMeData/088980/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200000,10194016700,12480,12480,12480,12480,10100
20240109,195900,10194016700,12480,12480,12480,12480,0
20240109,195800,10194016700,12480,12480,12480,12480,0
20240109,195700,10194016700,12480,12480,12480,12480,0
20240109,195600,10194016700,12480,12480,12480,12480,0
20240109,195500,10194016700,12480,12480,12480,12480,0
20240109,195400,10194016700,12480,12480,12480,12480,0
20240109,195300,10194016700,12480,12480,12480,12480,0
20240109,195200,10194016700,12480,12480,12480,12480,0
20240109,195100,10194016700,12480,12480,12480,12480,0
20240109,195000,10194016700,12480,12480,12480,12480,0
20240109,194900,10194016700,12480,12480,12480,12480,0
20240109,194800,10194016700,12480,12480,12480,12480,0
20240109,194700,10194016700,12480,12480,12480,12480,0
20240109,194600,10194016700,12480,12480,12480,12480,0
20240109,194500,10194016700,12480,12480,12480,12480,0
20240109,194400,10194016700,12480,12480,12480,12480,0
20240109,194300,10194016700,12480,12480,12480,12480,0
20240109,194200,10194016700,12480,12480,12480,12480,0
20240109,194100,10194016700,12480,12480,12480,12480,0
20240109,194000,10194016700,12480,12480,12480,12480,0
20240109,193900,10194016700,12480,12480,12480,12480,0
20240109,193800,10194016700,12480,12480,12480,12480,0
20240109,193700,10194016700,12480,12480,12480,12480,0
20240109,193600,10194016700,12480,12480,12480,12480,0
20240109,193500,10194016700,12480,12480,12480,12480,0
20240109,193400,10194016700,12480,12480,12480,12480,0
20240109,193300,10194016700,12480,12480,12480,12480,0
20240109,193200,10194016700,12480,12480,12480,12480,0
20240109,193100,10194016700,12480,12480,12480,12480,0
20240109,193000,10194016700,12480,12480,12480,12480,10100
20240109,192900,10194016700,12480,12480,12480,12480,0
20240109,192800,10194016700,12480,12480,12480,12480,0
20240109,192700,10194016700,12480,12480,12480,12480,0
20240109,192600,10194016700,12480,12480,12480,12480,0
20240109,192500,10194016700,12480,12480,12480,12480,0
20240109,192400,10194016700,12480,12480,12480,12480,0
20240109,192300,10194016700,12480,12480,12480,12480,0
20240109,192200,10194016700,12480,12480,12480,12480,0
20240109,192100,10194016700,12480,12480,12480,12480,0
20240109,192000,10194016700,12480,12480,12480,12480,0
20240109,191900,10194016700,12480,12480,12480,12480,0
20240109,191800,10194016700,12480,12480,12480,12480,0
20240109,191700,10194016700,12480,12480,12480,12480,0
20240109,191600,10194016700,12480,12480,12480,12480,0
20240109,191500,10194016700,12480,12480,12480,12480,0
20240109,191400,10194016700,12480,12480,12480,12480,0
20240109,191300,10194016700,12480,12480,12480,12480,0
20240109,191200,10194016700,12480,12480,12480,12480,0
20240109,191100,10194016700,12480,12480,12480,12480,0
20240109,191000,10194016700,12480,12480,12480,12480,0
20240109,190900,10194016700,12480,12480,12480,12480,0
20240109,190800,10194016700,12480,12480,12480,12480,0
20240109,190700,10194016700,12480,12480,12480,12480,0
20240109,190600,10194016700,12480,12480,12480,12480,0
20240109,190500,10194016700,12480,12480,12480,12480,0
20240109,190400,10194016700,12480,12480,12480,12480,0
20240109,190300,10194016700,12480,12480,12480,12480,0
20240109,190200,10194016700,12480,12480,12480,12480,0
20240109,190100,10194016700,12480,12480,12480,12480,0
20240109,190000,10194016700,12480,12480,12480,12480,10100
20240109,185900,10194016700,12480,12480,12480,12480,0
20240109,185800,10194016700,12480,12480,12480,12480,0
20240109,185700,10194016700,12480,12480,12480,12480,0
20240109,185600,10194016700,12480,12480,12480,12480,0
20240109,185500,10194016700,12480,12480,12480,12480,0
20240109,185400,10194016700,12480,12480,12480,12480,0
20240109,185300,10194016700,12480,12480,12480,12480,0
20240109,185200,10194016700,12480,12480,12480,12480,0
20240109,185100,10194016700,12480,12480,12480,12480,0
20240109,185000,10194016700,12480,12480,12480,12480,0
20240109,184900,10194016700,12480,12480,12480,12480,0
20240109,184800,10194016700,12480,12480,12480,12480,0
20240109,184700,10194016700,12480,12480,12480,12480,0
20240109,184600,10194016700,12480,12480,12480,12480,0
20240109,184500,10194016700,12480,12480,12480,12480,0
20240109,184400,10194016700,12480,12480,12480,12480,0
20240109,184300,10194016700,12480,12480,12480,12480,0
20240109,184200,10194016700,12480,12480,12480,12480,0
20240109,184100,10194016700,12480,12480,12480,12480,0
20240109,184000,10194016700,12480,12480,12480,12480,0
20240109,183900,10194016700,12480,12480,12480,12480,0
20240109,183800,10194016700,12480,12480,12480,12480,0
20240109,183700,10194016700,12480,12480,12480,12480,0
20240109,183600,10194016700,12480,12480,12480,12480,0
20240109,183500,10194016700,12480,12480,12480,12480,0
20240109,183400,10194016700,12480,12480,12480,12480,0
20240109,183300,10194016700,12480,12480,12480,12480,0
20240109,183200,10194016700,12480,12480,12480,12480,0
20240109,183100,10194016700,12480,12480,12480,12480,0
20240109,183000,10194016700,12480,12480,12480,12480,10100
20240109,182900,10194016700,12480,12480,12480,12480,0
20240109,182800,10194016700,12480,12480,12480,12480,0
20240109,182700,10194016700,12480,12480,12480,12480,0
20240109,182600,10194016700,12480,12480,12480,12480,0
20240109,182500,10194016700,12480,12480,12480,12480,0
20240109,182400,10194016700,12480,12480,12480,12480,0
20240109,182300,10194016700,12480,12480,12480,12480,0
20240109,182200,10194016700,12480,12480,12480,12480,0
20240109,182100,10194016700,12480,12480,12480,12480,0
20240109,182000,10194016700,12480,12480,12480,12480,0
20240109,181900,10194016700,12480,12480,12480,12480,0
20240109,181800,10194016700,12480,12480,12480,12480,0
20240109,181700,10194016700,12480,12480,12480,12480,0
20240109,181600,10194016700,12480,12480,12480,12480,0
20240109,181500,10194016700,12480,12480,12480,12480,0
20240109,181400,10194016700,12480,12480,12480,12480,0
20240109,181300,10194016700,12480,12480,12480,12480,0
20240109,181200,10194016700,12480,12480,12480,12480,0
20240109,181100,10194016700,12480,12480,12480,12480,0
20240109,181000,10194016700,12480,12480,12480,12480,0
20240109,180900,10194016700,12480,12480,12480,12480,0
20240109,180800,10194016700,12480,12480,12480,12480,0
20240109,180700,10194016700,12480,12480,12480,12480,0
20240109,180600,10194016700,12480,12480,12480,12480,0
20240109,180500,10194016700,12480,12480,12480,12480,0
20240109,180400,10194016700,12480,12480,12480,12480,0
20240109,180300,10194016700,12480,12480,12480,12480,0
20240109,180200,10194016700,12480,12480,12480,12480,0
20240109,180100,10194016700,12480,12480,12480,12480,0
20240109,180000,10194016700,12480,12480,12480,12480,10100
20240109,175900,10194016700,12480,12480,12480,12480,0
20240109,175800,10194016700,12480,12480,12480,12480,0
20240109,175700,10194016700,12480,12480,12480,12480,0
20240109,175600,10194016700,12480,12480,12480,12480,0
20240109,175500,10194016700,12480,12480,12480,12480,0
20240109,175400,10194016700,12480,12480,12480,12480,0
20240109,175300,10194016700,12480,12480,12480,12480,0
20240109,175200,10194016700,12480,12480,12480,12480,0
20240109,175100,10194016700,12480,12480,12480,12480,0
20240109,175000,10194016700,12480,12480,12480,12480,0
20240109,174900,10194016700,12480,12480,12480,12480,0
20240109,174800,10194016700,12480,12480,12480,12480,0
20240109,174700,10194016700,12480,12480,12480,12480,0
20240109,174600,10194016700,12480,12480,12480,12480,0
20240109,174500,10194016700,12480,12480,12480,12480,0
20240109,174400,10194016700,12480,12480,12480,12480,0
20240109,174300,10194016700,12480,12480,12480,12480,0
20240109,174200,10194016700,12480,12480,12480,12480,0
20240109,174100,10194016700,12480,12480,12480,12480,0
20240109,174000,10194016700,12480,12480,12480,12480,0
20240109,173900,10194016700,12480,12480,12480,12480,0
20240109,173800,10194016700,12480,12480,12480,12480,0
20240109,173700,10194016700,12480,12480,12480,12480,0
20240109,173600,10194016700,12480,12480,12480,12480,0
20240109,173500,10194016700,12480,12480,12480,12480,0
20240109,173400,10194016700,12480,12480,12480,12480,0
20240109,173300,10194016700,12480,12480,12480,12480,0
20240109,173200,10194016700,12480,12480,12480,12480,0
20240109,173100,10194016700,12480,12480,12480,12480,0
20240109,173000,10194016700,12480,12480,12480,12480,10100
20240109,172900,10194016700,12480,12480,12480,12480,0
20240109,172800,10194016700,12480,12480,12480,12480,0
20240109,172700,10194016700,12480,12480,12480,12480,0
20240109,172600,10194016700,12480,12480,12480,12480,0
20240109,172500,10194016700,12480,12480,12480,12480,0
20240109,172400,10194016700,12480,12480,12480,12480,0
20240109,172300,10194016700,12480,12480,12480,12480,0
20240109,172200,10194016700,12480,12480,12480,12480,0
20240109,172100,10194016700,12480,12480,12480,12480,0
20240109,172000,10194016700,12480,12480,12480,12480,0
20240109,171900,10194016700,12480,12480,12480,12480,0
20240109,171800,10194016700,12480,12480,12480,12480,0
20240109,171700,10194016700,12480,12480,12480,12480,0
20240109,171600,10194016700,12480,12480,12480,12480,0
20240109,171500,10194016700,12480,12480,12480,12480,0
20240109,171400,10194016700,12480,12480,12480,12480,0
20240109,171300,10194016700,12480,12480,12480,12480,0
20240109,171200,10194016700,12480,12480,12480,12480,0
20240109,171100,10194016700,12480,12480,12480,12480,0
20240109,171000,10194016700,12480,12480,12480,12480,0
20240109,170900,10194016700,12480,12480,12480,12480,0
20240109,170800,10194016700,12480,12480,12480,12480,0
20240109,170700,10194016700,12480,12480,12480,12480,0
20240109,170600,10194016700,12480,12480,12480,12480,0
20240109,170500,10194016700,12480,12480,12480,12480,0
20240109,170400,10194016700,12480,12480,12480,12480,0
20240109,170300,10194016700,12480,12480,12480,12480,0
20240109,170200,10194016700,12480,12480,12480,12480,0
20240109,170100,10194016700,12480,12480,12480,12480,0
20240109,170000,10194016700,12480,12480,12480,12480,10100
20240109,165900,10194016700,12480,12480,12480,12480,0
20240109,165800,10194016700,12480,12480,12480,12480,0
20240109,165700,10194016700,12480,12480,12480,12480,0
20240109,165600,10194016700,12480,12480,12480,12480,0
20240109,165500,10194016700,12480,12480,12480,12480,0
20240109,165400,10194016700,12480,12480,12480,12480,0
20240109,165300,10194016700,12480,12480,12480,12480,0
20240109,165200,10194016700,12480,12480,12480,12480,0
20240109,165100,10194016700,12480,12480,12480,12480,0
20240109,165000,10194016700,12480,12480,12480,12480,0
20240109,164900,10194016700,12480,12480,12480,12480,0
20240109,164800,10194016700,12480,12480,12480,12480,0
20240109,164700,10194016700,12480,12480,12480,12480,0
20240109,164600,10194016700,12480,12480,12480,12480,0
20240109,164500,10194016700,12480,12480,12480,12480,0
20240109,164400,10194016700,12480,12480,12480,12480,0
20240109,164300,10194016700,12480,12480,12480,12480,0
20240109,164200,10194016700,12480,12480,12480,12480,0
20240109,164100,10194016700,12480,12480,12480,12480,0
20240109,164000,10194016700,12480,12480,12480,12480,0
20240109,163900,10194016700,12480,12480,12480,12480,0
20240109,163800,10194016700,12480,12480,12480,12480,0
20240109,163700,10194016700,12480,12480,12480,12480,0
20240109,163600,10194016700,12480,12480,12480,12480,0
20240109,163500,10194016700,12480,12480,12480,12480,0
20240109,163400,10194016700,12480,12480,12480,12480,0
20240109,163300,10194016700,12480,12480,12480,12480,0
20240109,163200,10194016700,12480,12480,12480,12480,0
20240109,163100,10194016700,12480,12480,12480,12480,0
20240109,163000,10194016700,12480,12480,12480,12480,10100
20240109,162900,10194016700,12480,12480,12480,12480,0
20240109,162800,10194016700,12480,12480,12480,12480,0
20240109,162700,10194016700,12480,12480,12480,12480,0
20240109,162600,10194016700,12480,12480,12480,12480,0
20240109,162500,10194016700,12480,12480,12480,12480,0
20240109,162400,10194016700,12480,12480,12480,12480,0
20240109,162300,10194016700,12480,12480,12480,12480,0
20240109,162200,10194016700,12480,12480,12480,12480,0
20240109,162100,10194016700,12480,12480,12480,12480,0
20240109,162000,10194016700,12480,12480,12480,12480,0
20240109,161900,10194016700,12480,12480,12480,12480,0
20240109,161800,10194016700,12480,12480,12480,12480,0
20240109,161700,10194016700,12480,12480,12480,12480,0
20240109,161600,10194016700,12480,12480,12480,12480,0
20240109,161500,10194016700,12480,12480,12480,12480,0
20240109,161400,10194016700,12480,12480,12480,12480,0
20240109,161300,10194016700,12480,12480,12480,12480,0
20240109,161200,10194016700,12480,12480,12480,12480,0
20240109,161100,10194016700,12480,12480,12480,12480,0
20240109,161000,10194016700,12480,12480,12480,12480,0
20240109,160900,10194016700,12480,12480,12480,12480,0
20240109,160800,10194016700,12480,12480,12480,12480,0
20240109,160700,10194016700,12480,12480,12480,12480,0
20240109,160600,10194016700,12480,12480,12480,12480,0
20240109,160500,10194016700,12480,12480,12480,12480,0
20240109,160400,10194016700,12480,12480,12480,12480,0
20240109,160300,10194016700,12480,12480,12480,12480,0
20240109,160200,10194016700,12480,12480,12480,12480,0
20240109,160100,10194016700,12480,12480,12480,12480,0
20240109,160000,10194016700,12480,12480,12480,12480,10100
20240109,155900,10194016700,12480,12480,12480,12480,0
20240109,155800,10194016700,12480,12480,12480,12480,0
20240109,155700,10194016700,12480,12480,12480,12480,0
20240109,155600,10194016700,12480,12480,12480,12480,0
20240109,155500,10194016700,12480,12480,12480,12480,0
20240109,155400,10194016700,12480,12480,12480,12480,0
20240109,155300,10194016700,12480,12480,12480,12480,0
20240109,155200,10194016700,12480,12480,12480,12480,0
20240109,155100,10194016700,12480,12480,12480,12480,0
20240109,155000,10194016700,12480,12480,12480,12480,0
20240109,154900,10194016700,12480,12480,12480,12480,0
20240109,154800,10194016700,12480,12480,12480,12480,0
20240109,154700,10194016700,12480,12480,12480,12480,0
20240109,154600,10194016700,12480,12480,12480,12480,0
20240109,154500,10194016700,12480,12480,12480,12480,0
20240109,154400,10194016700,12480,12480,12480,12480,0
20240109,154300,10194016700,12480,12480,12480,12480,0
20240109,154200,10194016700,12480,12480,12480,12480,0
20240109,154100,10194016700,12480,12480,12480,12480,0
20240109,154000,10194016700,12480,12480,12480,12480,0
20240109,153900,10194016700,12480,12480,12480,12480,0
20240109,153800,10194016700,12480,12480,12480,12480,0
20240109,153700,10194016700,12480,12480,12480,12480,0
20240109,153600,10194016700,12480,12480,12480,12480,0
20240109,153500,10194016700,12480,12480,12480,12480,0
20240109,153400,10194016700,12480,12480,12480,12480,0
20240109,153300,10194016700,12480,12480,12480,12480,0
20240109,153200,10194016700,12480,12480,12480,12480,0
20240109,153100,10194016700,12480,12480,12480,12480,0
20240109,153000,10194016700,12480,12480,12480,12480,20200
20240109,152900,10067968700,12480,12480,12480,12480,0
20240109,152800,10067968700,12480,12480,12480,12480,0
20240109,152700,10067968700,12480,12480,12480,12480,0
20240109,152600,10067968700,12480,12480,12480,12480,0
20240109,152500,10067968700,12480,12480,12480,12480,0
20240109,152400,10067968700,12480,12480,12480,12480,0
20240109,152300,10067968700,12480,12480,12480,12480,0
20240109,152200,10067968700,12480,12480,12480,12480,0
20240109,152100,10067968700,12480,12480,12480,12480,0
20240109,152000,10067968700,12480,12480,12480,12480,0
20240109,151900,10067968700,12480,12480,12490,12470,549
20240109,151800,10061117770,12480,12490,12490,12480,1789
20240109,151700,10038775370,12480,12480,12490,12480,1550
20240109,151600,10019419070,12490,12490,12490,12480,2027
20240109,151500,9994104160,12480,12480,12480,12470,884
20240109,151400,9983072110,12480,12480,12490,12480,1993
20240109,151300,9958191830,12480,12490,12490,12470,2846
20240109,151200,9922651630,12480,12490,12490,12480,1356
20240109,151100,9905719680,12490,12490,12490,12480,1426
20240109,151000,9887911320,12480,12490,12490,12480,1502
20240109,150900,9869154890,12480,12480,12490,12470,1874
20240109,150800,9845763150,12490,12480,12490,12480,1922
20240109,150700,9821757910,12480,12490,12490,12480,1716
20240109,150600,9800325930,12490,12480,12490,12480,2883
20240109,150500,9764323130,12490,12480,12490,12480,984
20240109,150400,9752035990,12490,12490,12490,12480,2044
20240109,150300,9726508340,12490,12490,12490,12480,3555
20240109,150200,9682128510,12490,12490,12490,12490,2197
20240109,150100,9654687980,12490,12490,12490,12480,1916
20240109,150000,9630757380,12490,12490,12490,12490,1402
20240109,145900,9613246400,12490,12490,12490,12480,1662
20240109,145800,9592490670,12490,12490,12490,12480,2352
20240109,145700,9563114920,12490,12490,12490,12480,1278
20240109,145600,9547153290,12490,12490,12490,12480,1860
20240109,145500,9523922430,12480,12490,12490,12480,2488
20240109,145400,9492850070,12490,12490,12490,12490,1394
20240109,145300,9475439010,12490,12480,12490,12470,1133
20240109,145200,9461294270,12480,12470,12480,12470,2843
20240109,145100,9425815250,12480,12480,12480,12480,2368
20240109,145000,9396262610,12490,12480,12490,12480,2080
20240109,144900,9370284640,12480,12490,12490,12470,1799
20240109,144800,9347819950,12490,12490,12490,12480,2111
20240109,144700,9321456090,12490,12480,12490,12480,2153
20240109,144600,9294571590,12480,12480,12490,12480,1894
20240109,144500,9270922590,12480,12480,12490,12480,1263
20240109,144400,9255148940,12490,12480,12490,12480,2339
20240109,144300,9225938930,12480,12490,12490,12480,1503
20240109,144200,9207167100,12490,12490,12490,12490,1284
20240109,144100,9191129940,12490,12490,12490,12470,1972
20240109,144000,9166505160,12490,12480,12490,12480,1634
20240109,143900,9146097220,12480,12480,12490,12480,2449
20240109,143800,9115513560,12480,12480,12490,12470,1498
20240109,143700,9096812110,12480,12500,12500,12480,2674
20240109,143600,9063401010,12490,12490,12500,12480,1271
20240109,143500,9047519950,12490,12490,12500,12480,1544
20240109,143400,9028223680,12490,12490,12500,12490,1702
20240109,143300,9006954370,12490,12490,12500,12480,1936
20240109,143200,8982761470,12490,12500,12500,12490,2403
20240109,143100,8952729310,12490,12500,12500,12490,1514
20240109,143000,8933806000,12500,12500,12500,12490,1752
20240109,142900,8911912080,12500,12500,12500,12490,3170
20240109,142800,8872288730,12490,12500,12500,12490,546
20240109,142700,8865464000,12500,12500,12500,12480,2143
20240109,142600,8838679920,12500,12500,12500,12500,2193
20240109,142500,8811267420,12500,12490,12500,12490,1768
20240109,142400,8789171030,12500,12500,12500,12490,1472
20240109,142300,8770773360,12500,12500,12500,12500,1213
20240109,142200,8755610860,12500,12480,12500,12480,1686
20240109,142100,8734548460,12480,12490,12490,12480,2198
20240109,142000,8707098740,12490,12490,12490,12490,1589
20240109,141900,8687252130,12490,12490,12490,12480,1323
20240109,141800,8670730220,12490,12490,12490,12480,1655
20240109,141700,8650059930,12480,12480,12480,12480,1807
20240109,141600,8627508570,12480,12480,12480,12470,1518
20240109,141500,8608567560,12480,12490,12490,12480,3050
20240109,141400,8570487610,12490,12490,12490,12480,1346
20240109,141300,8553676090,12490,12490,12490,12480,1758
20240109,141200,8531721130,12490,12490,12490,12490,2203
20240109,141100,8504205660,12490,12490,12490,12490,2908
20240109,141000,8467884740,12480,12490,12500,12480,1658
20240109,140900,8447174330,12490,12490,12490,12490,1242
20240109,140800,8431661750,12490,12490,12490,12480,2170
20240109,140700,8404558750,12480,12490,12490,12480,1478
20240109,140600,8386102510,12490,12490,12490,12490,1879
20240109,140500,8362633800,12490,12480,12490,12480,2204
20240109,140400,8335109520,12490,12490,12490,12480,1514
20240109,140300,8316199700,12490,12500,12500,12490,2001
20240109,140200,8291195270,12490,12490,12500,12490,1367
20240109,140100,8274112740,12490,12500,12500,12490,1734
20240109,140000,8252443560,12500,12500,12500,12490,3241
20240109,135900,8211933910,12490,12500,12500,12490,1495
20240109,135800,8193249370,12490,12500,12500,12490,1306
20240109,135700,8176925990,12500,12500,12500,12490,2209
20240109,135600,8149315110,12500,12490,12500,12490,2671
20240109,135500,8115951590,12490,12490,12500,12490,1787
20240109,135400,8093625170,12490,12500,12500,12490,1547
20240109,135300,8074290640,12490,12490,12500,12490,2721
20240109,135200,8040282170,12500,12500,12500,12500,1498
20240109,135100,8021557170,12490,12500,12500,12490,1088
20240109,135000,8007961230,12500,12500,12500,12490,1855
20240109,134900,7984773770,12500,12500,12500,12490,1544
20240109,134800,7965476490,12490,12490,12490,12480,2107
20240109,134700,7939162390,12490,12490,12500,12480,2044
20240109,134600,7913625760,12490,12500,12500,12490,2605
20240109,134500,7881065970,12500,12490,12500,12490,989
20240109,134400,7868706620,12490,12490,12490,12490,708
20240109,134300,7859863700,12490,12490,12500,12490,2714
20240109,134200,7825945880,12490,12490,12500,12490,1996
20240109,134100,7801012800,12490,12500,12500,12490,2007
20240109,134000,7775933480,12500,12490,12500,12490,1479
20240109,133900,7757448330,12500,12500,12500,12490,1624
20240109,133800,7737150720,12490,12490,12490,12480,1956
20240109,133700,7712729090,12490,12490,12490,12480,2777
20240109,133600,7678046690,12480,12490,12490,12480,1288
20240109,133500,7661960720,12490,12480,12490,12480,2606
20240109,133400,7629416320,12470,12480,12480,12470,833
20240109,133300,7619023670,12470,12480,12480,12470,1685
20240109,133200,7597995370,12480,12480,12490,12480,1003
20240109,133100,7585473300,12480,12480,12490,12480,3344
20240109,133000,7543722850,12480,12480,12490,12480,1949
20240109,132900,7519380600,12480,12490,12490,12480,2146
20240109,132800,7492578980,12480,12490,12490,12480,1525
20240109,132700,7473534570,12490,12490,12490,12480,2814
20240109,132600,7438399540,12490,12480,12500,12480,1814
20240109,132500,7415743120,12490,12490,12490,12490,1836
20240109,132400,7392811480,12490,12490,12500,12490,2849
20240109,132300,7357211290,12490,12490,12500,12490,1392
20240109,132200,7339820060,12490,12500,12500,12490,1864
20240109,132100,7316527970,12500,12500,12500,12490,1683
20240109,132000,7295490850,12500,12500,12500,12490,1558
20240109,131900,7276020040,12500,12490,12500,12490,1907
20240109,131800,7252182550,12500,12490,12500,12490,1610
20240109,131700,7232063360,12490,12500,12500,12490,1928
20240109,131600,7207963840,12500,12500,12500,12480,1752
20240109,131500,7186068700,12500,12490,12500,12490,2834
20240109,131400,7150649400,12490,12490,12490,12480,1381
20240109,131300,7133401170,12480,12490,12490,12480,2346
20240109,131200,7104100750,12480,12480,12490,12480,1891
20240109,131100,7080489230,12480,12480,12490,12480,2066
20240109,131000,7054705380,12480,12480,12480,12470,1343
20240109,130900,7037944940,12480,12490,12490,12480,3585
20240109,130800,6993203300,12490,12490,12490,12490,1858
20240109,130700,6969996880,12490,12490,12500,12490,2631
20240109,130600,6937124300,12490,12500,12500,12490,2695
20240109,130500,6903442020,12490,12490,12500,12490,1639
20240109,130400,6882959020,12490,12490,12490,12490,684
20240109,130300,6874415860,12490,12500,12500,12480,1855
20240109,130200,6851248230,12500,12490,12500,12490,2392
20240109,130100,6821348720,12500,12500,12500,12500,1867
20240109,130000,6798011220,12490,12480,12500,12480,2640
20240109,125900,6765032090,12490,12490,12490,12480,2063
20240109,125800,6739265260,12490,12500,12500,12480,1131
20240109,125700,6725141500,12490,12490,12500,12490,1572
20240109,125600,6705495330,12500,12490,12500,12490,2120
20240109,125500,6678998100,12490,12500,12500,12490,3395
20240109,125400,6636564940,12490,12480,12500,12480,769
20240109,125300,6626954700,12490,12500,12500,12490,1814
20240109,125200,6604289230,12500,12500,12500,12490,1785
20240109,125100,6581981240,12500,12490,12500,12490,1800
20240109,125000,6559487860,12490,12470,12500,12470,2039
20240109,124900,6534023700,12480,12500,12500,12480,1969
20240109,124800,6509415070,12500,12500,12500,12490,2408
20240109,124700,6479317950,12500,12490,12500,12490,1273
20240109,124600,6463414420,12480,12490,12490,12470,618
20240109,124500,6455701050,12490,12480,12500,12470,1967
20240109,124400,6431122810,12470,12490,12500,12470,3401
20240109,124300,6388640000,12490,12490,12500,12480,1096
20240109,124200,6374951370,12490,12500,12500,12490,2489
20240109,124100,6343845050,12500,12490,12500,12490,2760
20240109,124000,6309360290,12490,12490,12490,12470,1925
20240109,123900,6285320140,12500,12490,12500,12490,1590
20240109,123800,6265449040,12490,12490,12500,12490,2037
20240109,123700,6239988940,12490,12500,12500,12490,3047
20240109,123600,6201907640,12490,12480,12490,12480,2034
20240109,123500,6176503360,12490,12490,12490,12480,919
20240109,123400,6165027380,12490,12490,12490,12480,1618
20240109,123300,6144819070,12500,12480,12500,12470,2042
20240109,123200,6119311010,12480,12490,12490,12480,2109
20240109,123100,6092970130,12490,12490,12500,12460,2267
20240109,123000,6064638490,12490,12490,12500,12480,2075
20240109,122900,6038717560,12490,12480,12490,12480,1497
20240109,122800,6020021290,12480,12490,12490,12460,1136
20240109,122700,6005837200,12500,12490,12500,12490,2078
20240109,122600,5979864560,12490,12500,12500,12490,2685
20240109,122500,5946302120,12490,12480,12490,12470,1551
20240109,122400,5926942350,12480,12500,12500,12460,1892
20240109,122300,5903308910,12500,12500,12500,12480,1407
20240109,122200,5885721620,12500,12490,12500,12490,1602
20240109,122100,5865699820,12490,12500,12500,12490,3131
20240109,122000,5826574740,12490,12490,12500,12490,2028
20240109,121900,5801225470,12490,12490,12500,12490,2010
20240109,121800,5776101350,12490,12500,12500,12490,2524
20240109,121700,5744553840,12490,12490,12490,12480,1078
20240109,121600,5731090230,12480,12480,12490,12470,2181
20240109,121500,5703851970,12490,12490,12500,12480,2624
20240109,121400,5671075980,12500,12500,12500,12490,2448
20240109,121300,5640485040,12500,12490,12500,12480,1917
20240109,121200,5616533670,12480,12490,12490,12480,2490
20240109,121100,5585435520,12480,12480,12490,12480,1134
20240109,121000,5571272600,12480,12480,12480,12470,1361
20240109,120900,5554289680,12480,12480,12490,12480,1775
20240109,120800,5532126400,12490,12480,12490,12480,2205
20240109,120700,5504585960,12480,12480,12490,12480,1806
20240109,120600,5482032840,12480,12490,12490,12480,1302
20240109,120500,5465778740,12490,12490,12490,12480,1508
20240109,120400,5446951490,12490,12490,12490,12480,1789
20240109,120300,5424609310,12480,12480,12490,12480,1969
20240109,120200,5400018180,12480,12490,12490,12480,2184
20240109,120100,5372743190,12480,12490,12490,12480,3799
20240109,120000,5325299020,12480,12480,12490,12480,1168
20240109,115900,5310712600,12490,12480,12490,12480,1547
20240109,115800,5291400870,12480,12470,12490,12470,1350
20240109,115700,5274546740,12470,12470,12480,12470,2116
20240109,115600,5248140150,12480,12480,12480,12470,1771
20240109,115500,5226040420,12460,12480,12480,12460,1527
20240109,115400,5206984970,12480,12480,12480,12470,2629
20240109,115300,5174187330,12480,12470,12480,12470,1401
20240109,115200,5156712330,12470,12480,12480,12450,9841
20240109,115100,5034128450,12480,12470,12480,12470,2286
20240109,115000,5005602540,12470,12480,12480,12470,2104
20240109,114900,4979344650,12470,12480,12480,12470,2582
20240109,114800,4947131290,12480,12470,12480,12470,1245
20240109,114700,4931593710,12480,12480,12490,12470,1822
20240109,114600,4908853820,12490,12480,12490,12460,3128
20240109,114500,4869816040,12480,12480,12480,12470,2098
20240109,114400,4843635400,12480,12470,12480,12470,1658
20240109,114300,4822944390,12470,12470,12480,12470,1924
20240109,114200,4798940660,12470,12480,12480,12470,1158
20240109,114100,4784489600,12480,12470,12480,12470,1702
20240109,114000,4763249670,12480,12470,12480,12470,1398
20240109,113900,4745806020,12470,12470,12480,12470,1945
20240109,113800,4721534790,12470,12470,12480,12470,2631
20240109,113700,4688704920,12460,12470,12480,12460,2905
20240109,113600,4652465650,12480,12480,12480,12470,1336
20240109,113500,4635792400,12480,12480,12480,12470,1919
20240109,113400,4611845850,12480,12480,12480,12470,2113
20240109,113300,4585477940,12470,12480,12480,12470,1839
20240109,113200,4562527290,12470,12470,12480,12470,2091
20240109,113100,4536433370,12470,12480,12480,12470,1847
20240109,113000,4513385240,12480,12470,12480,12470,3031
20240109,112900,4475570010,12480,12480,12480,12470,597
20240109,112800,4468119940,12480,12470,12480,12470,2149
20240109,112700,4441302830,12480,12470,12480,12470,2304
20240109,112600,4412549360,12470,12480,12480,12470,1663
20240109,112500,4391796540,12480,12480,12480,12470,1819
20240109,112400,4369097780,12480,12480,12480,12470,1616
20240109,112300,4348930170,12480,12480,12480,12470,2646
20240109,112200,4315922210,12480,12470,12480,12460,2332
20240109,112100,4286839550,12470,12460,12470,12460,2330
20240109,112000,4257788480,12460,12470,12470,12460,2972
20240109,111900,4220735210,12460,12470,12470,12460,738
20240109,111800,4211532800,12470,12470,12470,12460,2039
20240109,111700,4186106530,12460,12460,12470,12460,1791
20240109,111600,4163777800,12470,12470,12470,12460,2241
20240109,111500,4135832620,12470,12470,12470,12460,1848
20240109,111400,4112788090,12460,12470,12470,12460,2240
20240109,111300,4084858920,12470,12460,12470,12460,4941
20240109,111200,4023245100,12460,12460,12470,12460,2596
20240109,111100,3990873250,12470,12470,12470,12460,785
20240109,111000,3981087060,12470,12460,12470,12460,2011
20240109,110900,3956010710,12460,12460,12470,12460,2506
20240109,110800,3924764220,12460,12470,12470,12460,1410
20240109,110700,3907181690,12470,12470,12470,12460,2047
20240109,110600,3881656530,12470,12470,12470,12460,3110
20240109,110500,3842878900,12460,12470,12470,12460,1359
20240109,110400,3825932790,12470,12470,12470,12460,2058
20240109,110300,3800270260,12470,12460,12470,12450,4038
20240109,110200,3749937300,12460,12460,12470,12460,1403
20240109,110100,3732445340,12460,12470,12470,12460,1770
20240109,110000,3710379140,12470,12460,12470,12460,1960
20240109,105900,3685940450,12460,12460,12470,12460,1443
20240109,105800,3667954350,12470,12460,12470,12460,2312
20240109,105700,3639134090,12460,12470,12470,12450,1724
20240109,105600,3617639980,12470,12460,12470,12460,1225
20240109,105500,3602375230,12460,12470,12470,12450,2107
20240109,105400,3576120000,12460,12460,12470,12460,1913
20240109,105300,3552271690,12460,12460,12470,12450,1898
20240109,105200,3528619890,12460,12460,12470,12460,1457
20240109,105100,3510454530,12460,12470,12470,12450,1633
20240109,105000,3490093740,12450,12460,12470,12450,1768
20240109,104900,3468057830,12460,12450,12460,12450,2224
20240109,104800,3440349620,12450,12460,12460,12450,2593
20240109,104700,3408046750,12450,12460,12460,12450,1896
20240109,104600,3384424230,12450,12450,12460,12450,1574
20240109,104500,3364814920,12460,12450,12460,12450,2289
20240109,104400,3336295120,12460,12460,12460,12450,1736
20240109,104300,3314664580,12450,12460,12460,12450,1561
20240109,104200,3295217930,12460,12450,12460,12450,1950
20240109,104100,3270929050,12440,12450,12460,12440,2026
20240109,104000,3245703510,12460,12460,12460,12450,2246
20240109,103900,3217726050,12450,12450,12460,12450,1541
20240109,103800,3198533810,12450,12460,12460,12450,1192
20240109,103700,3183685710,12450,12450,12450,12440,2189
20240109,103600,3156432740,12460,12450,12460,12450,2281
20240109,103500,3128011860,12450,12450,12450,12440,1282
20240109,103400,3112051000,12450,12450,12450,12440,2041
20240109,103300,3086640920,12450,12460,12460,12440,1221
20240109,103200,3071435470,12460,12450,12460,12440,2006
20240109,103100,3046457610,12450,12450,12460,12440,2376
20240109,103000,3016869100,12450,12460,12460,12450,2585
20240109,102900,2984665170,12450,12460,12460,12450,1782
20240109,102800,2962463850,12460,12460,12460,12450,1668
20240109,102700,2941680580,12460,12460,12460,12450,4420
20240109,102600,2886643790,12460,12460,12460,12450,1453
20240109,102500,2868539440,12460,12460,12460,12450,2274
20240109,102400,2840205680,12460,12460,12470,12450,2144
20240109,102300,2813487680,12460,12460,12470,12460,1916
20240109,102200,2789610860,12460,12460,12470,12450,2052
20240109,102100,2764027320,12460,12460,12470,12450,1353
20240109,102000,2747172890,12470,12460,12470,12460,1874
20240109,101900,2723820340,12460,12450,12470,12450,2496
20240109,101800,2692720480,12450,12460,12460,12450,2033
20240109,101700,2667395000,12450,12450,12460,12440,1858
20240109,101600,2644258400,12450,12450,12450,12440,671
20240109,101500,2635904740,12450,12450,12470,12440,3054
20240109,101400,2597877820,12460,12460,12470,12460,1874
20240109,101300,2574522620,12460,12460,12470,12450,2235
20240109,101200,2546675840,12460,12450,12460,12450,2902
20240109,101100,2510520390,12450,12450,12460,12440,2499
20240109,101000,2479404650,12440,12450,12450,12440,1840
20240109,100900,2456501350,12450,12440,12450,12440,4945
20240109,100800,2394936670,12450,12450,12450,12440,934
20240109,100700,2383313420,12450,12440,12450,12420,4281
20240109,100600,2330058500,12450,12440,12450,12440,7663
20240109,100500,2234721830,12440,12430,12440,12430,1552
20240109,100400,2215415420,12430,12440,12440,12430,3279
20240109,100300,2174635160,12430,12440,12440,12430,1517
20240109,100200,2155763750,12440,12420,12440,12420,1439
20240109,100100,2137867470,12430,12430,12440,12430,1999
20240109,100000,2113013840,12420,12430,12430,12420,2594
20240109,095900,2080774300,12430,12430,12440,12420,1747
20240109,095800,2059059050,12430,12430,12430,12420,1801
20240109,095700,2036672680,12430,12430,12430,12420,2146
20240109,095600,2009998900,12430,12420,12430,12410,1947
20240109,095500,1985822070,12420,12420,12420,12410,3194
20240109,095400,1946163720,12410,12420,12420,12410,2416
20240109,095300,1916168360,12420,12420,12420,12410,3630
20240109,095200,1871088880,12420,12410,12420,12400,1624
20240109,095100,1850931060,12410,12400,12420,12390,36219
20240109,095000,1401678400,12400,12400,12400,12390,3085
20240109,094900,1363427770,12400,12400,12400,12390,1862
20240109,094800,1340343210,12400,12390,12400,12390,1950
20240109,094700,1316166040,12400,12400,12400,12390,1943
20240109,094600,1292072850,12390,12400,12400,12390,2771
20240109,094500,1257732450,12400,12400,12400,12390,2502
20240109,094400,1226710010,12400,12390,12400,12390,2889
20240109,094300,1190894410,12400,12390,12400,12390,2452
20240109,094200,1160493380,12390,12390,12400,12390,2073
20240109,094100,1134801090,12390,12400,12400,12390,1374
20240109,094000,1117774930,12400,12400,12400,12390,3360
20240109,093900,1076115940,12400,12400,12400,12390,1831
20240109,093800,1053419580,12400,12390,12400,12370,4445
20240109,093700,998382160,12380,12400,12400,12380,2139
20240109,093600,971862320,12400,12400,12400,12390,4304
20240109,093500,918495070,12400,12400,12400,12390,1889
20240109,093400,895072100,12390,12380,12390,12380,1622
20240109,093300,874977880,12390,12390,12390,12390,1815
20240109,093200,852490030,12390,12380,12390,12380,2351
20240109,093100,823374550,12380,12390,12390,12370,2767
20240109,093000,789095160,12390,12390,12390,12390,1307
20240109,092900,772901430,12390,12390,12390,12360,3561
20240109,092800,728830650,12390,12390,12390,12370,2462
20240109,092700,698341370,12380,12390,12390,12380,2200
20240109,092600,671084040,12390,12380,12390,12380,1898
20240109,092500,647575220,12380,12380,12390,12360,2039
20240109,092400,622333100,12370,12390,12390,12370,2821
20240109,092300,587396110,12390,12390,12390,12380,3424
20240109,092200,544973830,12390,12390,12390,12370,3821
20240109,092100,497675500,12390,12390,12390,12390,2025
20240109,092000,472585750,12390,12380,12390,12380,2712
20240109,091900,438987220,12380,12390,12390,12380,1921
20240109,091800,415186560,12390,12380,12390,12380,7017
20240109,091700,328246040,12380,12380,12390,12360,1681
20240109,091600,307452860,12390,12380,12390,12370,3516
20240109,091500,263907520,12370,12380,12380,12360,2564
20240109,091400,232199970,12380,12380,12380,12380,1269
20240109,091300,216489750,12380,12390,12390,12370,2234
20240109,091200,188845130,12390,12390,12390,12380,251
20240109,091100,185735250,12380,12380,12390,12370,3320
20240109,091000,144642870,12380,12390,12390,12380,307
20240109,090900,140839480,12390,12390,12390,12390,734
20240109,090800,131745220,12380,12390,12390,12380,6414
20240109,090700,52277430,12380,12390,12390,12380,83
20240109,090600,51249440,12390,12390,12390,12380,159
20240109,090500,49279590,12390,12400,12400,12390,577
20240109,090400,42130550,12400,12390,12400,12380,590
20240109,090300,34820800,12390,12400,12400,12390,307
20240109,090200,31016220,12390,12400,12400,12390,177
20240109,090100,28822000,12400,12370,12400,12370,462
20240109,090000,23100070,12370,12370,12400,12370,1867